Mexico - Delayed Quote MXN
IShares Trust - Electric Vehicle Driving Technology UCITS Fund (ECARN.MX)
130.00
+0.01
+(0.01%)
As of April 30 at 11:56:48 AM CST. Market Open.
Currency in MXN Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 30, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 23 |
Apr 25, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 18 |
Apr 24, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 21 |
Apr 3, 2025 | 143.32 | 143.32 | 143.32 | 143.32 | 143.32 | 11 |
Mar 31, 2025 | 143.44 | 143.44 | 143.44 | 143.44 | 143.44 | 8 |
Mar 27, 2025 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | 102 |
Mar 26, 2025 | 148.57 | 148.57 | 148.57 | 148.57 | 148.57 | 23 |
Mar 24, 2025 | 148.87 | 148.87 | 148.87 | 148.87 | 148.87 | 133 |
Mar 19, 2025 | 148.60 | 153.08 | 148.60 | 153.08 | 153.08 | 75 |
Mar 18, 2025 | 147.00 | 147.00 | 146.10 | 146.10 | 146.10 | 30 |
Mar 13, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 127 |
Mar 11, 2025 | 147.64 | 147.64 | 147.64 | 147.64 | 147.64 | 43 |
Mar 10, 2025 | 148.91 | 149.08 | 147.95 | 148.35 | 148.35 | 370 |
Mar 7, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 20 |
Feb 28, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 26 |
Feb 21, 2025 | 152.00 | 153.00 | 149.99 | 149.99 | 149.99 | 121 |
Feb 19, 2025 | 153.00 | 153.00 | 149.99 | 149.99 | 149.99 | 36 |
Feb 14, 2025 | 151.00 | 154.00 | 151.00 | 154.00 | 154.00 | 142 |
Feb 11, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1,937 |
Feb 7, 2025 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | 19 |
Feb 6, 2025 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | 2,361 |
Feb 5, 2025 | 149.00 | 149.00 | 148.25 | 149.00 | 149.00 | 117 |
Feb 4, 2025 | 153.00 | 153.00 | 150.00 | 153.00 | 153.00 | 2,463 |
Jan 29, 2025 | 152.65 | 153.00 | 152.65 | 153.00 | 153.00 | 24 |
Jan 28, 2025 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | 11 |
Jan 27, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1,311 |
Jan 24, 2025 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 101 |
Jan 22, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 18 |
Jan 17, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 13 |
Jan 15, 2025 | 155.50 | 156.29 | 155.50 | 156.29 | 156.29 | 434 |
Jan 13, 2025 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | 36 |
Jan 6, 2025 | 150.00 | 152.90 | 150.00 | 152.90 | 152.90 | 125 |
Jan 2, 2025 | 150.00 | 151.29 | 150.00 | 151.29 | 151.29 | 67 |
Dec 31, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 11 |
Dec 27, 2024 | 153.29 | 153.29 | 153.29 | 153.29 | 153.29 | 40 |
Dec 20, 2024 | 150.53 | 150.53 | 150.00 | 150.00 | 150.00 | 46,235 |
Dec 17, 2024 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 1,643 |
Dec 10, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 61 |
Dec 9, 2024 | 147.00 | 147.00 | 145.10 | 145.10 | 145.10 | 69 |
Dec 6, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 27 |
Dec 4, 2024 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | 40 |
Dec 2, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 103 |
Nov 27, 2024 | 149.90 | 149.90 | 149.00 | 149.00 | 149.00 | 137 |
Nov 26, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 3,905 |
Nov 25, 2024 | 145.00 | 150.00 | 145.00 | 149.70 | 149.70 | 122 |
Nov 21, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 15 |
Nov 20, 2024 | 145.44 | 147.00 | 145.44 | 147.00 | 147.00 | 3,856 |
Nov 19, 2024 | 145.00 | 145.26 | 145.00 | 145.26 | 145.26 | 98 |
Nov 15, 2024 | 145.64 | 145.64 | 145.64 | 145.64 | 145.64 | 15 |
Nov 14, 2024 | 148.00 | 149.00 | 142.00 | 142.00 | 142.00 | 260 |
Nov 13, 2024 | 150.00 | 150.00 | 143.00 | 144.00 | 144.00 | 223 |
Nov 11, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 174 |
Nov 8, 2024 | 143.00 | 143.01 | 143.00 | 143.01 | 143.01 | 2,344 |
Nov 6, 2024 | 143.00 | 144.50 | 143.00 | 144.50 | 144.50 | 6,305 |
Nov 5, 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | 7 |
Nov 4, 2024 | 146.17 | 146.17 | 146.00 | 146.00 | 146.00 | 28 |
Oct 29, 2024 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 22 |
Oct 28, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 15 |
Oct 25, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 39 |
Oct 24, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 3,670 |
Oct 22, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 13 |
Oct 18, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 120 |
Oct 17, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 41 |
Oct 15, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 18 |
Oct 10, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 11 |
Oct 8, 2024 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 7,097 |
Oct 3, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 17 |
Oct 2, 2024 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | 22 |
Sep 30, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 44,490 |
Sep 27, 2024 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | 406 |
Sep 25, 2024 | 136.10 | 142.00 | 136.10 | 140.00 | 140.00 | 79 |
Sep 24, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 8 |
Sep 20, 2024 | 141.80 | 141.80 | 136.00 | 136.00 | 136.00 | 1,835 |
Sep 17, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 18 |
Sep 13, 2024 | 135.00 | 135.00 | 133.90 | 133.90 | 133.90 | 28 |
Sep 11, 2024 | 135.01 | 135.01 | 135.01 | 135.01 | 135.01 | 14,128 |
Sep 9, 2024 | 140.00 | 141.00 | 139.60 | 141.00 | 141.00 | 32 |
Aug 22, 2024 | 142.48 | 142.48 | 138.00 | 138.00 | 138.00 | 53 |
Aug 21, 2024 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 64 |
Aug 20, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 224 |
Aug 16, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 22 |
Aug 15, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 25 |
Aug 12, 2024 | 134.72 | 134.72 | 134.72 | 134.72 | 134.72 | 5,935 |
Aug 8, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 89 |
Aug 5, 2024 | 131.42 | 132.00 | 131.00 | 131.00 | 131.00 | 59 |
Aug 2, 2024 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 21 |
Aug 1, 2024 | 138.77 | 138.77 | 138.77 | 138.77 | 138.77 | 1,910 |
Jul 29, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 8 |
Jul 26, 2024 | 134.50 | 137.62 | 134.50 | 137.62 | 137.62 | 1,233 |
Jul 25, 2024 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | 23 |
Jul 24, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 15 |
Jul 22, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 61,054 |
Jul 17, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 9,851 |
Jul 16, 2024 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | 72 |
Jul 15, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 60 |
Jul 12, 2024 | 140.00 | 143.00 | 139.50 | 142.00 | 142.00 | 254 |
Jul 11, 2024 | 138.00 | 138.01 | 138.00 | 138.00 | 138.00 | 187 |
Jul 9, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 344 |
Jul 8, 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | 13 |
Jul 5, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 4,138 |
Jul 3, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 26 |
Jul 1, 2024 | 137.00 | 139.90 | 137.00 | 139.90 | 139.90 | 74 |
Jun 27, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 23 |
Jun 21, 2024 | 136.24 | 140.70 | 136.24 | 140.70 | 140.70 | 61 |
Jun 20, 2024 | 138.07 | 138.07 | 135.52 | 135.52 | 135.52 | 257 |
Jun 18, 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | 29 |
Jun 17, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 108 |
Jun 12, 2024 | 135.70 | 137.50 | 135.00 | 137.50 | 137.50 | 154 |
Jun 11, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 5 |
Jun 10, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 8 |
Jun 7, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 25 |
Jun 6, 2024 | 138.89 | 138.89 | 138.89 | 138.89 | 138.89 | 1,751 |
Jun 5, 2024 | 132.00 | 138.46 | 132.00 | 138.46 | 138.46 | 2,888 |
Jun 3, 2024 | 126.00 | 129.00 | 126.00 | 128.78 | 128.78 | 90 |
May 29, 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 66 |
May 28, 2024 | 128.67 | 128.70 | 128.67 | 128.67 | 128.67 | 163 |
May 13, 2024 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 99 |
May 8, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 24 |
Related Tickers
EWT iShares MSCI Taiwan ETF
53.33
+4.67%
FLTW Franklin FTSE Taiwan ETF
48.36
+4.33%
GDXJ VanEck Junior Gold Miners ETF
60.79
+3.54%
RING iShares MSCI Global Gold Miners ETF
40.45
+2.84%
IAU iShares Gold Trust
62.56
+2.61%
GLD SPDR Gold Shares
305.79
+2.62%
GOEX Global X Gold Explorers ETF
40.57
+2.41%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.79
+2.45%
HOMZ The Hoya Capital Housing ETF
43.55
-0.65%
SPVM Invesco S&P 500 Value with Momentum ETF
56.75
+0.04%
ONEO SPDR Russell 1000 Momentum Focus ETF
116.11
+1.79%
INCO Columbia India Consumer ETF
64.76
+1.71%
JDIV JPMorgan Dividend Leaders ETF
48.30
+1.67%
AIA iShares Asia 50 ETF
74.70
+1.58%
ESGG FlexShares STOXX Global ESG Select Index Fund
173.35
+1.39%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.74
+1.35%
MMTM SPDR S&P 1500 Momentum Tilt ETF
243.91
-0.37%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
68.40
-0.39%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.54
+1.19%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.58
+1.17%
FDEM Fidelity Emerging Markets Multifactor ETF
26.45
+1.13%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.35
+1.08%
EWJV iShares MSCI Japan Value ETF
34.63
+1.07%
CIBR First Trust NASDAQ Cybersecurity ETF
68.39
+1.04%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.78
+1.05%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.64
+1.04%
SPEM SPDR Portfolio Emerging Markets ETF
40.89
+0.98%
IDX VanEck Indonesia Index ETF
13.90
+1.02%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.25
+0.93%
VRAI Virtus Real Asset Income ETF
22.05
-0.71%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.31
+0.90%
SMIN iShares MSCI India Small-Cap ETF
71.13
+0.83%
IHF iShares U.S. Healthcare Providers ETF
50.50
+0.82%
PKB Invesco Building & Construction ETF
73.99
+0.81%
EMGF iShares Emerging Markets Equity Factor ETF
48.51
+0.81%
EPU iShares MSCI Peru ETF
44.78
+0.77%
DEM WisdomTree Emerging Markets High Dividend Fund
43.17
+0.67%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.71
+0.70%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.55
+0.68%
RWK Invesco S&P MidCap 400 Revenue ETF
108.97
+0.67%
XMHQ Invesco S&P MidCap Quality ETF
95.29
+0.64%
GRPM Invesco S&P MidCap 400 GARP ETF
104.09
+0.72%
ECH iShares MSCI Chile ETF
31.54
+0.60%
NULG Nuveen ESG Large-Cap Growth ETF
83.80
+0.60%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.08
+0.57%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.10
+0.57%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.03
+0.56%
FCOM Fidelity MSCI Communication Services Index ETF
57.53
+0.49%
EPI WisdomTree India Earnings Fund
45.94
+0.56%
XLC The Communication Services Select Sector SPDR ETF Fund
97.93
+0.52%
PXH Invesco RAFI Emerging Markets ETF
22.06
+0.55%
HYUP Xtrackers High Beta High Yield Bond ETF
41.17
+0.55%
IJK iShares S&P Mid-Cap 400 Growth ETF
86.18
+0.52%
XMMO Invesco S&P MidCap Momentum ETF
119.98
+0.47%
MDYG SPDR S&P 400 Mid Cap Growth ETF
82.27
+0.54%
IWP iShares Russell Mid-Cap Growth ETF
125.79
+0.55%
FSMD Fidelity Small-Mid Multifactor ETF
39.45
+0.43%
QGRO American Century U.S. Quality Growth ETF
100.68
+0.52%
XLI The Industrial Select Sector SPDR Fund
135.26
+0.51%
WLDR Affinity World Leaders Equity ETF
29.83
+0.51%
IPAC iShares Core MSCI Pacific ETF
65.73
+0.40%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.68
+0.50%
IXP iShares Global Comm Services ETF
101.37
+0.50%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.68
+0.48%
HEDJ WisdomTree Europe Hedged Equity Fund
48.35
+0.48%
VOX Vanguard Communication Services Index Fund ETF Shares
151.97
+0.47%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.77
+0.50%
RAAX VanEck Real Assets ETF
29.98
+0.40%
VIS Vanguard Industrials Index Fund ETF Shares
255.73
+0.45%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.78
+0.44%
PKW Invesco BuyBack Achievers ETF
113.30
+0.43%
FCEF First Trust Income Opportunity ETF
21.49
+0.42%
QINT American Century Quality Diversified International ETF
55.03
+0.42%
IDMO Invesco S&P International Developed Momentum ETF
47.90
+0.44%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.90
+0.41%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.90
+0.39%
EZU iShares MSCI Eurozone ETF
57.02
+0.40%
KCE SPDR S&P Capital Markets ETF
129.28
+0.40%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+0.40%
XHS SPDR S&P Health Care Services ETF
97.34
+0.40%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.75
+0.38%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
51.31
+0.39%
EFV iShares MSCI EAFE Value ETF
61.84
+0.41%
ABFL Abacus FCF Leaders ETF
66.57
+0.38%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.16
+0.38%
IGRO iShares International Dividend Growth ETF
76.05
+0.38%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.82
+0.37%
IMCG iShares Morningstar Mid-Cap Growth ETF
73.85
+0.37%
PPA Invesco Aerospace & Defense ETF
125.41
+0.36%
PAVE Global X U.S. Infrastructure Development ETF
39.80
+0.34%
FIDU Fidelity MSCI Industrials Index ETF
70.84
+0.35%
RDVY First Trust Rising Dividend Achievers ETF
58.57
+0.34%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.79
+0.34%
AIQ Global X Artificial Intelligence & Technology ETF
38.28
+0.30%
FEZ SPDR EURO STOXX 50 ETF
57.62
+0.36%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.21
+0.34%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.36
+0.35%
BFOR Barron's 400 ETF
71.06
+0.34%
IQLT iShares MSCI Intl Quality Factor ETF
42.02
+0.35%
IEFA iShares Core MSCI EAFE ETF
80.17
+0.34%